Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Biodesix, Inc. - Common Stock (NQ:BDSX)

0.3086 +0.0032 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.3175	0.3175	0.3000	0.3086	461,356	+0.00(+1.05%)
Jul 10, 2025	0.3142	0.3200	0.3040	0.3054	580,654	-0.01(-3.39%)
Jul 09, 2025	0.3029	0.3190	0.2998	0.3161	1,238,457	+0.02(+7.52%)
Jul 08, 2025	0.2785	0.3037	0.2758	0.2940	1,096,723	+0.02(+6.60%)
Jul 07, 2025	0.2717	0.2820	0.2650	0.2758	634,041	+0.00(+1.55%)
Jul 03, 2025	0.2873	0.2900	0.2700	0.2716	505,376	-0.00(-1.24%)
Jul 02, 2025	0.2929	0.2929	0.2710	0.2750	630,544	-0.01(-4.18%)
Jul 01, 2025	0.2817	0.3050	0.2732	0.2870	1,451,146	+0.00(+1.70%)
Jun 30, 2025	0.2650	0.2865	0.2600	0.2822	1,725,865	+0.03(+12.74%)
Jun 27, 2025	0.2748	0.2760	0.2503	0.2503	1,060,389	-0.03(-9.54%)
Jun 26, 2025	0.2650	0.2816	0.2650	0.2767	1,040,935	+0.01(+2.52%)
Jun 25, 2025	0.2760	0.2780	0.2625	0.2699	539,343	-0.01(-1.93%)
Jun 24, 2025	0.2688	0.2821	0.2601	0.2752	957,001	+0.01(+2.42%)
Jun 23, 2025	0.2642	0.2738	0.2500	0.2687	1,199,246	+0.01(+2.56%)
Jun 20, 2025	0.2762	0.2866	0.2602	0.2620	1,356,865	-0.01(-5.14%)
Jun 18, 2025	0.2793	0.2872	0.2720	0.2762	1,505,243	-0.01(-2.92%)
Jun 17, 2025	0.2899	0.2950	0.2726	0.2845	1,231,219	-0.00(-1.15%)
Jun 16, 2025	0.2900	0.3000	0.2810	0.2878	1,190,976	+0.00(+0.38%)
Jun 13, 2025	0.2983	0.2997	0.2800	0.2867	746,139	-0.01(-4.40%)
Jun 12, 2025	0.3100	0.3196	0.2923	0.2999	1,004,339	-0.02(-6.16%)
Jun 11, 2025	0.3198	0.3267	0.3000	0.3196	1,907,293	-0.01(-3.15%)
Jun 10, 2025	0.2759	0.3300	0.2750	0.3300	11,175,042	+0.04(+13.91%)
Jun 09, 2025	0.2908	0.2981	0.2800	0.2897	1,858,773	-0.01(-4.36%)
Jun 06, 2025	0.2813	0.3100	0.2750	0.3029	2,445,217	+0.02(+7.49%)
Jun 05, 2025	0.2910	0.2962	0.2651	0.2818	1,888,713	-0.01(-4.86%)
Jun 04, 2025	0.3021	0.3140	0.2932	0.2962	1,224,522	-0.00(-1.46%)
Jun 03, 2025	0.3000	0.3133	0.2710	0.3006	1,734,402	-0.01(-2.97%)
Jun 02, 2025	0.3001	0.3263	0.3000	0.3098	1,237,519	+0.01(+2.58%)
May 30, 2025	0.3202	0.3262	0.2906	0.3020	2,133,091	-0.02(-7.22%)
May 29, 2025	0.3394	0.3415	0.3070	0.3255	2,401,634	-0.02(-5.16%)
May 28, 2025	0.3400	0.3699	0.3300	0.3432	2,675,757	-0.00(-0.92%)
May 27, 2025	0.3456	0.3600	0.3047	0.3464	3,388,537	+0.00(+1.11%)
May 23, 2025	0.3640	0.3679	0.3400	0.3426	3,823,731	-0.01(-3.74%)
May 22, 2025	0.3578	0.3995	0.3425	0.3559	13,022,605	-0.04(-9.92%)
May 21, 2025	0.3936	0.5147	0.3601	0.3951	357,051,904	+0.12(+45.90%)
May 20, 2025	0.2868	0.2899	0.2541	0.2708	35,675,408	-0.03(-10.03%)
May 19, 2025	0.3010	0.3800	0.2700	0.3010	6,196,503	-0.00(-0.07%)
May 16, 2025	0.2200	0.3498	0.2200	0.3012	45,896,300	+0.08(+36.91%)
May 15, 2025	0.2087	0.2408	0.1718	0.2200	17,163,384	+0.00(+0.00%)
May 14, 2025	0.3003	0.3003	0.1950	0.2200	4,307,755	-0.14(-38.74%)
May 13, 2025	0.3600	0.3710	0.3280	0.3591	1,722,890	-0.00(-0.08%)
May 12, 2025	0.4150	0.4190	0.3400	0.3594	1,113,120	-0.01(-3.28%)
May 09, 2025	0.3519	0.3795	0.3519	0.3716	2,375,070	+0.02(+6.84%)
May 08, 2025	0.4200	0.4420	0.3400	0.3478	2,903,909	-0.08(-17.91%)
May 07, 2025	0.4607	0.4607	0.4076	0.4237	556,711	-0.02(-5.45%)
May 06, 2025	0.4800	0.5000	0.4413	0.4481	276,837	-0.03(-5.52%)
May 05, 2025	0.5270	0.5270	0.4660	0.4743	925,469	-0.04(-8.44%)
May 02, 2025	0.5400	0.5800	0.5130	0.5180	244,025	-0.01(-1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biodesix, Inc. - Common Stock (NQ:BDSX)

Historical Prices